Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Technologies Intl Corp (NQ: NTIC )

17.85 -1.10 (-5.80%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.660 5.660 5.562 5.593 24,820 -0.02(-0.40%)
Sep 29, 2016 5.882 5.882 5.615 5.615 16,073 -0.04(-0.78%)
Sep 28, 2016 5.940 6.060 5.558 5.660 36,077 -0.44(-7.28%)
Sep 27, 2016 5.930 6.105 5.895 6.105 4,063 +0.22(+3.71%)
Sep 26, 2016 5.886 5.886 5.886 5.886 500 -0.02(-0.30%)
Sep 22, 2016 5.997 5.904 5.904 5.904 2 -0.40(-6.34%)
Sep 19, 2016 6.304 6.304 6.304 6.304 184 +0.11(+1.79%)
Sep 16, 2016 6.019 6.193 6.019 6.193 1,459 +0.18(+2.95%)
Sep 15, 2016 5.886 6.015 5.886 6.015 1,531 +0.13(+2.26%)
Sep 14, 2016 5.971 5.971 5.842 5.882 4,383 -0.20(-3.28%)
Sep 13, 2016 5.908 6.082 5.908 6.082 3,798 +0.17(+2.85%)
Sep 12, 2016 6.077 6.077 5.895 5.913 16,805 -0.06(-0.97%)
Sep 09, 2016 6.024 6.104 5.940 5.971 15,985 -0.33(-5.17%)
Sep 08, 2016 6.259 6.296 6.015 6.296 6,375 +0.04(+0.59%)
Sep 07, 2016 6.326 6.326 6.062 6.259 3,403 +0.31(+5.18%)
Sep 06, 2016 5.988 6.104 5.917 5.951 5,413 +0.00(+0.04%)
Sep 01, 2016 5.948 5.948 5.948 5.948 1,126 -0.22(-3.53%)
Aug 31, 2016 6.175 6.188 5.975 6.166 3,370 -0.05(-0.79%)
Aug 30, 2016 6.170 6.268 6.122 6.215 2,595 +0.04(+0.72%)
Aug 29, 2016 6.299 6.299 5.993 6.170 6,287 +0.36(+6.24%)
Aug 25, 2016 5.806 5.808 5.808 5.808 675 +0.01(+0.11%)
Aug 24, 2016 5.802 5.802 5.802 5.802 1,270 +0.03(+0.54%)
Aug 23, 2016 6.150 6.150 5.771 5.771 4,791 -0.41(-6.68%)
Aug 22, 2016 6.184 6.184 6.184 6.184 2,065 +0.00(+0.04%)
Aug 19, 2016 6.104 6.181 6.104 6.181 1,581 -0.01(-0.18%)
Aug 18, 2016 6.197 6.265 6.193 6.193 6,863 -0.00(-0.07%)
Aug 16, 2016 6.206 6.197 6.197 6.197 4,505 +0.20(+3.41%)
Aug 15, 2016 5.993 5.993 5.993 5.993 610 -0.11(-1.82%)
Aug 11, 2016 6.215 6.104 6.104 6.104 3,153 -0.12(-1.99%)
Aug 10, 2016 6.352 6.352 6.148 6.228 3,838 +0.08(+1.37%)
Aug 09, 2016 6.215 6.286 6.113 6.144 8,400 -0.24(-3.82%)
Aug 08, 2016 6.352 6.388 6.214 6.388 10,033 +0.17(+2.79%)
Aug 03, 2016 6.153 6.215 6.215 6.215 1,351 +0.11(+1.82%)
Aug 02, 2016 6.286 6.286 6.104 6.104 7,548 -0.14(-2.20%)
Aug 01, 2016 6.343 6.343 6.241 6.241 5,532 -0.15(-2.36%)
Jul 29, 2016 6.304 6.561 6.299 6.392 4,383 +0.15(+2.42%)
Jul 28, 2016 6.375 6.375 6.241 6.241 2,293 -0.23(-3.50%)
Jul 27, 2016 6.286 6.468 6.286 6.468 2,056 +0.15(+2.39%)
Jul 26, 2016 6.210 6.317 6.210 6.317 1,817 +0.04(+0.71%)
Jul 25, 2016 6.432 6.628 6.215 6.272 11,554 -0.21(-3.19%)
Jul 22, 2016 6.348 6.534 6.297 6.479 28,764 +0.20(+3.14%)
Jul 21, 2016 5.904 6.328 5.904 6.281 27,165 +0.42(+7.12%)
Jul 20, 2016 5.655 5.948 5.635 5.864 37,352 +0.24(+4.34%)
Jul 19, 2016 5.598 5.660 5.593 5.620 37,550 +0.02(+0.40%)
Jul 18, 2016 5.496 5.602 5.496 5.598 35,342 +0.01(+0.16%)
Jul 15, 2016 5.549 5.593 5.505 5.589 25,849 +0.08(+1.45%)
Jul 14, 2016 5.105 5.593 5.105 5.509 31,756 +0.40(+7.91%)
Jul 13, 2016 5.101 5.105 4.998 5.105 24,385 +0.13(+2.68%)
Jul 12, 2016 4.923 5.092 4.905 4.972 59,286 +0.09(+1.82%)
Jul 11, 2016 4.981 4.981 4.479 4.883 19,997 -0.08(-1.61%)
Jul 08, 2016 5.021 5.322 4.963 4.963 116,563 -0.03(-0.62%)
Jul 07, 2016 5.038 5.204 4.994 4.994 72,097 +0.05(+1.08%)
Jul 05, 2016 4.901 4.972 4.901 4.941 2,737 +0.06(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.